Skip to main content

AMC Entertainment Holdings (NY: AMC )

3.885 -0.455 (-10.48%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 217.95 217.95 213.47 215.94 35,204 -2.54(-1.16%)
May 28, 2015 217.65 219.30 214.37 218.47 18,209 -0.08(-0.03%)
May 27, 2015 221.01 222.21 218.33 218.55 27,806 -1.94(-0.88%)
May 26, 2015 221.01 221.84 217.63 220.49 22,787 -0.60(-0.27%)
May 22, 2015 219.37 221.09 221.09 221.09 22,746 +1.72(+0.78%)
May 21, 2015 219.97 221.76 218.03 219.37 19,119 -0.67(-0.31%)
May 20, 2015 220.12 220.64 216.61 220.04 16,337 +0.45(+0.20%)
May 19, 2015 222.21 224.53 218.62 219.59 23,413 -3.74(-1.67%)
May 18, 2015 216.91 224.60 216.91 223.33 30,315 +5.90(+2.71%)
May 15, 2015 219.15 219.37 216.09 217.43 26,968 -2.61(-1.19%)
May 14, 2015 219.52 222.06 215.94 220.04 52,503 +0.52(+0.24%)
May 13, 2015 218.40 219.75 216.91 219.52 23,210 +2.84(+1.31%)
May 12, 2015 222.96 222.96 213.36 216.68 33,087 -7.17(-3.20%)
May 11, 2015 221.54 226.47 221.54 223.85 23,538 +2.32(+1.05%)
May 08, 2015 224.38 225.87 221.46 221.54 20,755 -1.27(-0.57%)
May 07, 2015 218.77 223.48 218.77 222.81 39,043 +2.17(+0.98%)
May 06, 2015 223.93 224.08 218.25 220.64 26,424 -3.21(-1.43%)
May 05, 2015 228.48 228.48 222.17 223.85 39,730 -3.88(-1.71%)
May 04, 2015 230.57 230.57 222.13 227.74 54,766 -1.94(-0.85%)
May 01, 2015 225.94 230.50 224.86 229.68 57,099 +5.15(+2.30%)
Apr 30, 2015 239.76 239.91 218.70 224.53 134,698 -18.22(-7.51%)
Apr 29, 2015 240.66 245.66 240.06 242.75 32,621 +0.90(+0.37%)
Apr 28, 2015 239.39 244.88 238.19 241.85 58,135 +2.54(+1.06%)
Apr 27, 2015 245.51 248.35 235.95 239.31 51,185 -6.20(-2.52%)
Apr 24, 2015 246.34 247.98 243.80 245.51 18,598 -0.75(-0.30%)
Apr 23, 2015 246.48 247.31 242.90 246.26 23,871 +0.52(+0.21%)
Apr 22, 2015 248.43 248.43 244.54 245.74 12,724 -3.51(-1.41%)
Apr 21, 2015 252.46 253.28 247.31 249.25 13,836 -2.39(-0.95%)
Apr 20, 2015 245.59 251.71 244.77 251.64 21,888 +6.65(+2.71%)
Apr 17, 2015 246.34 247.68 239.46 244.99 47,436 -4.18(-1.68%)
Apr 16, 2015 252.91 253.95 248.80 249.17 12,085 -4.11(-1.62%)
Apr 15, 2015 253.95 257.73 252.91 253.28 10,440 +1.64(+0.65%)
Apr 14, 2015 252.24 253.66 248.65 251.64 31,641 +1.87(+0.75%)
Apr 13, 2015 249.62 251.59 243.87 249.77 59,806 -4.93(-1.94%)
Apr 10, 2015 255.97 256.27 254.18 254.70 15,671 -1.12(-0.44%)
Apr 09, 2015 259.56 261.80 254.70 255.82 32,191 -7.10(-2.70%)
Apr 08, 2015 259.78 263.89 258.06 262.92 30,277 +3.66(+1.41%)
Apr 07, 2015 264.56 265.75 258.96 259.26 22,858 -5.00(-1.89%)
Apr 06, 2015 262.84 266.28 262.02 264.26 20,887 +1.49(+0.57%)
Apr 02, 2015 259.56 262.77 262.77 262.77 15,972 +3.14(+1.21%)
Apr 01, 2015 264.19 266.05 255.30 259.63 43,754 -5.45(-2.06%)
Mar 31, 2015 264.78 268.22 262.62 265.08 27,147 -0.22(-0.08%)
Mar 30, 2015 262.99 266.58 261.89 265.31 31,771 +4.26(+1.63%)
Mar 27, 2015 258.29 263.66 257.17 261.05 16,836 +2.39(+0.92%)
Mar 26, 2015 258.36 260.75 255.52 258.66 12,606 +0.90(+0.35%)
Mar 25, 2015 261.95 262.17 256.57 257.76 23,675 -3.29(-1.26%)
Mar 24, 2015 267.62 268.24 260.60 261.05 23,969 -6.80(-2.54%)
Mar 23, 2015 266.65 269.86 266.05 267.85 16,968 +1.34(+0.50%)
Mar 20, 2015 265.08 267.85 264.41 266.50 38,481 +1.72(+0.65%)
Mar 19, 2015 264.49 266.28 263.29 264.78 30,416 +0.97(+0.37%)
Mar 18, 2015 261.65 265.68 260.38 263.81 15,265 +1.34(+0.51%)
Mar 17, 2015 261.27 264.19 260.60 262.47 19,761 -0.15(-0.06%)
Mar 16, 2015 263.14 264.86 261.35 262.62 27,366 +1.94(+0.74%)
Mar 13, 2015 255.75 263.96 254.63 260.68 45,013 +4.33(+1.69%)
Mar 12, 2015 259.41 261.87 252.68 256.34 46,930 -1.34(-0.52%)
Mar 11, 2015 253.28 258.29 253.28 257.69 32,749 +5.23(+2.07%)
Mar 10, 2015 258.21 258.73 252.24 252.46 37,182 -8.07(-3.10%)
Mar 09, 2015 254.18 261.80 253.43 260.53 24,524 +6.87(+2.71%)
Mar 06, 2015 258.58 260.60 253.21 253.66 37,752 -6.80(-2.61%)
Mar 05, 2015 261.80 262.92 259.20 260.45 46,591 -1.34(-0.51%)
Mar 04, 2015 260.82 265.68 259.63 261.80 38,668 +1.42(+0.54%)
Mar 03, 2015 262.92 264.26 256.12 260.38 80,221 -2.84(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.